GLW - Corning Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230818C00020000 | 2023-03-24 12:54PM EDT | 20.00 | 12.60 | 13.50 | 14.10 | 0.00 | - | 1 | 5 | 111.52% |
| GLW230818C00025000 | 2023-05-25 10:37AM EDT | 25.00 | 6.45 | 7.90 | 8.30 | 0.00 | - | - | 5 | 57.23% |
| GLW230818C00027000 | 2023-03-23 3:21PM EDT | 27.00 | 6.20 | 6.90 | 7.30 | 0.00 | - | 2 | 2 | 66.46% |
| GLW230818C00029000 | 2023-06-06 3:04PM EDT | 29.00 | 3.06 | 4.20 | 4.70 | 0.00 | - | 10 | 9 | 43.16% |
| GLW230818C00030000 | 2023-06-09 2:20PM EDT | 30.00 | 3.50 | 3.40 | 3.60 | +0.75 | +27.27% | 4 | 51 | 34.33% |
| GLW230818C00031000 | 2023-06-08 2:37PM EDT | 31.00 | 2.65 | 2.65 | 2.85 | +0.65 | +32.50% | 10 | 116 | 32.52% |
| GLW230818C00032000 | 2023-06-09 3:09PM EDT | 32.00 | 1.95 | 1.95 | 2.05 | +0.70 | +56.00% | 535 | 675 | 28.61% |
| GLW230818C00033000 | 2023-06-09 1:49PM EDT | 33.00 | 1.45 | 1.40 | 1.45 | +0.55 | +61.11% | 173 | 5,738 | 26.93% |
| GLW230818C00034000 | 2023-06-09 2:10PM EDT | 34.00 | 0.95 | 0.90 | 1.00 | +0.42 | +79.25% | 555 | 5,903 | 26.12% |
| GLW230818C00035000 | 2023-06-09 2:13PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 97 | 1,186 | 25.29% |
| GLW230818C00036000 | 2023-06-09 3:37PM EDT | 36.00 | 0.33 | 0.30 | 0.40 | +0.15 | +83.33% | 132 | 661 | 24.61% |
| GLW230818C00037000 | 2023-06-09 1:34PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | +0.11 | +122.22% | 15 | 1,217 | 24.56% |
| GLW230818C00038000 | 2023-06-09 2:19PM EDT | 38.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 248 | 2,188 | 24.51% |
| GLW230818C00039000 | 2023-06-07 3:37PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,409 | 27.64% |
| GLW230818C00040000 | 2023-06-09 10:55AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 6,229 | 27.93% |
| GLW230818C00041000 | 2023-05-24 9:33AM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 90 | 30.57% |
| GLW230818C00042000 | 2023-06-08 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 4,249 | 33.11% |
| GLW230818C00043000 | 2023-04-12 10:02AM EDT | 43.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 35.55% |
| GLW230818C00044000 | 2023-01-20 4:07PM EDT | 44.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 4 | 5 | 49.90% |
| GLW230818C00045000 | 2023-04-17 1:01PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 381 | 35.74% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230818P00020000 | 2023-05-31 11:25AM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 55.47% |
| GLW230818P00025000 | 2023-06-05 12:15PM EDT | 25.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 281 | 48.63% |
| GLW230818P00026000 | 2023-06-08 9:56AM EDT | 26.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 20 | 34 | 36.13% |
| GLW230818P00027000 | 2023-06-09 9:50AM EDT | 27.00 | 0.19 | 0.10 | 0.20 | -0.13 | -40.62% | 1 | 72 | 33.79% |
| GLW230818P00028000 | 2023-06-09 2:05PM EDT | 28.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 12 | 135 | 30.81% |
| GLW230818P00029000 | 2023-06-09 9:51AM EDT | 29.00 | 0.28 | 0.30 | 0.35 | -0.13 | -31.71% | 8 | 580 | 28.86% |
| GLW230818P00030000 | 2023-06-09 2:05PM EDT | 30.00 | 0.42 | 0.40 | 0.50 | -0.21 | -33.33% | 15 | 454 | 27.15% |
| GLW230818P00031000 | 2023-06-09 9:35AM EDT | 31.00 | 0.55 | 0.60 | 0.70 | -0.75 | -57.69% | 4 | 4,807 | 25.24% |
| GLW230818P00032000 | 2023-06-09 10:19AM EDT | 32.00 | 0.85 | 0.90 | 1.00 | -0.49 | -36.57% | 31 | 1,193 | 23.78% |
| GLW230818P00033000 | 2023-06-09 9:39AM EDT | 33.00 | 1.35 | 1.30 | 1.40 | -0.55 | -28.95% | 40 | 4,828 | 22.27% |
| GLW230818P00034000 | 2023-05-22 12:01PM EDT | 34.00 | 2.85 | 1.85 | 1.95 | 0.00 | - | 2 | 564 | 21.24% |
| GLW230818P00035000 | 2023-06-06 12:36PM EDT | 35.00 | 3.60 | 2.50 | 2.65 | 0.00 | - | 5 | 1,031 | 20.75% |
| GLW230818P00036000 | 2023-05-25 11:47AM EDT | 36.00 | 5.45 | 3.20 | 3.50 | 0.00 | - | 1 | 423 | 21.58% |
| GLW230818P00037000 | 2023-03-06 11:58AM EDT | 37.00 | 2.71 | 3.70 | 3.80 | 0.00 | - | 30 | 159 | 0.00% |
| GLW230818P00038000 | 2023-05-25 9:50AM EDT | 38.00 | 6.70 | 5.00 | 5.40 | 0.00 | - | 1 | 0 | 25.68% |
| GLW230818P00039000 | 2023-04-17 9:34AM EDT | 39.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GLW230818P00040000 | 2023-05-30 1:54PM EDT | 40.00 | 8.86 | 7.00 | 7.40 | 0.00 | - | 3 | 0 | 31.93% |
| GLW230818P00042000 | 2023-05-24 9:40AM EDT | 42.00 | 10.30 | 9.00 | 9.60 | 0.00 | - | - | 0 | 45.31% |
© 2023 Yahoo. All rights reserved.